Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-02-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $7.23 | $7.23 | 110,900 | — | — |
| 2011-12-29 | $7.30 | $7.30 | 62,200 | — | — |
| 2011-12-28 | $7.32 | $7.32 | 101,200 | — | — |
| 2011-12-27 | $7.50 | $7.50 | 36,000 | — | — |
| 2011-12-23 | $7.63 | $7.63 | 34,900 | — | — |
| 2011-12-22 | $7.77 | $7.77 | 62,100 | — | — |
| 2011-12-21 | $7.51 | $7.51 | 39,300 | — | — |
| 2011-12-20 | $7.51 | $7.51 | 104,800 | — | — |
| 2011-12-19 | $7.28 | $7.28 | 61,200 | — | — |
| 2011-12-16 | $7.48 | $7.48 | 177,500 | — | — |
| 2011-12-15 | $7.56 | $7.56 | 60,800 | — | — |
| 2011-12-14 | $7.66 | $7.66 | 80,600 | — | — |
| 2011-12-13 | $7.54 | $7.54 | 93,600 | — | — |
| 2011-12-12 | $7.60 | $7.60 | 43,300 | — | — |
| 2011-12-09 | $7.87 | $7.87 | 118,700 | — | — |
| 2011-12-08 | $7.65 | $7.65 | 109,200 | — | — |
| 2011-12-07 | $7.97 | $7.97 | 49,700 | — | — |
| 2011-12-06 | $8.00 | $8.00 | 67,900 | — | — |
| 2011-12-05 | $8.01 | $8.01 | 90,400 | — | — |
| 2011-12-02 | $7.96 | $7.96 | 44,100 | — | — |
| 2011-12-01 | $7.84 | $7.84 | 81,800 | — | — |
| 2011-11-30 | $8.00 | $8.00 | 198,400 | — | — |
| 2011-11-29 | $7.51 | $7.51 | 69,800 | — | — |
| 2011-11-28 | $7.74 | $7.74 | 107,200 | — | — |
| 2011-11-25 | $7.50 | $7.50 | 34,700 | — | — |
| 2011-11-23 | $7.83 | $7.83 | 95,200 | — | — |
| 2011-11-22 | $8.27 | $8.27 | 106,200 | — | — |
| 2011-11-21 | $8.33 | $8.33 | 75,900 | — | — |
| 2011-11-18 | $8.71 | $8.71 | 71,800 | — | — |
| 2011-11-17 | $8.48 | $8.48 | 111,400 | — | — |
| 2011-11-16 | $8.65 | $8.65 | 72,000 | — | — |
| 2011-11-15 | $8.86 | $8.86 | 86,000 | — | — |
| 2011-11-14 | $8.58 | $8.58 | 90,300 | — | — |
| 2011-11-11 | $8.72 | $8.72 | 117,800 | — | — |
| 2011-11-10 | $8.51 | $8.51 | 112,300 | — | — |
| 2011-11-09 | $8.49 | $8.49 | 148,300 | — | — |
| 2011-11-08 | $8.83 | $8.83 | 113,100 | — | — |
| 2011-11-07 | $8.49 | $8.49 | 78,400 | — | — |
| 2011-11-04 | $8.35 | $8.35 | 48,500 | — | — |
| 2011-11-03 | $8.36 | $8.36 | 141,300 | — | — |
| 2011-11-02 | $8.23 | $8.23 | 206,100 | — | — |
| 2011-11-01 | $7.75 | $7.75 | 171,500 | — | — |
| 2011-10-31 | $8.04 | $8.04 | 98,700 | — | — |
| 2011-10-28 | $8.12 | $8.12 | 214,500 | — | — |
| 2011-10-27 | $7.91 | $7.91 | 363,800 | — | — |
| 2011-10-26 | $7.45 | $7.45 | 141,000 | — | — |
| 2011-10-25 | $7.41 | $7.41 | 118,500 | — | — |
| 2011-10-24 | $7.52 | $7.52 | 115,700 | — | — |
| 2011-10-21 | $7.46 | $7.46 | 255,500 | — | — |
| 2011-10-20 | $7.68 | $7.68 | 79,100 | — | — |
| 2011-10-19 | $7.48 | $7.48 | 80,300 | — | — |
| 2011-10-18 | $7.70 | $7.70 | 189,800 | — | — |
| 2011-10-17 | $7.41 | $7.41 | 122,500 | — | — |
| 2011-10-14 | $7.90 | $7.90 | 89,200 | — | — |
| 2011-10-13 | $7.57 | $7.57 | 71,700 | — | — |
| 2011-10-12 | $7.51 | $7.51 | 264,900 | — | — |
| 2011-10-11 | $7.41 | $7.41 | 121,100 | — | — |
| 2011-10-10 | $7.53 | $7.53 | 168,300 | — | — |
| 2011-10-07 | $7.33 | $7.33 | 127,200 | — | — |
| 2011-10-06 | $7.52 | $7.52 | 131,200 | — | — |
| 2011-10-05 | $7.30 | $7.30 | 98,300 | — | — |
| 2011-10-04 | $7.26 | $7.26 | 231,100 | — | — |
| 2011-10-03 | $6.55 | $6.55 | 247,200 | — | — |
| 2011-09-30 | $7.16 | $7.16 | 161,500 | — | — |
| 2011-09-29 | $7.23 | $7.23 | 78,700 | — | — |
| 2011-09-28 | $6.64 | $6.64 | 83,700 | — | — |
| 2011-09-27 | $6.98 | $6.98 | 151,900 | — | — |
| 2011-09-26 | $6.58 | $6.58 | 191,000 | — | — |
| 2011-09-23 | $6.51 | $6.51 | 86,100 | — | — |
| 2011-09-22 | $6.67 | $6.67 | 191,300 | — | — |
| 2011-09-21 | $6.91 | $6.91 | 159,100 | — | — |
| 2011-09-20 | $7.00 | $7.00 | 135,600 | — | — |
| 2011-09-19 | $7.17 | $7.17 | 84,800 | — | — |
| 2011-09-16 | $7.39 | $7.39 | 139,300 | — | — |
| 2011-09-15 | $7.36 | $7.36 | 54,800 | — | — |
| 2011-09-14 | $7.27 | $7.27 | 83,000 | — | — |
| 2011-09-13 | $7.17 | $7.17 | 56,000 | — | — |
| 2011-09-12 | $7.12 | $7.12 | 44,300 | — | — |
| 2011-09-09 | $7.09 | $7.09 | 145,100 | — | — |
| 2011-09-08 | $7.02 | $7.02 | 103,700 | — | — |
| 2011-09-07 | $7.37 | $7.37 | 131,700 | — | — |
| 2011-09-06 | $7.05 | $7.05 | 71,500 | — | — |
| 2011-09-02 | $7.04 | $7.04 | 113,400 | — | — |
| 2011-09-01 | $7.44 | $7.44 | 172,300 | — | — |
| 2011-08-31 | $7.80 | $7.80 | 151,100 | — | — |
| 2011-08-30 | $7.70 | $7.70 | 48,800 | — | — |
| 2011-08-29 | $7.71 | $7.71 | 60,000 | — | — |
| 2011-08-26 | $7.28 | $7.28 | 58,100 | — | — |
| 2011-08-25 | $7.30 | $7.30 | 95,200 | — | — |
| 2011-08-24 | $7.78 | $7.78 | 71,600 | — | — |
| 2011-08-23 | $7.60 | $7.60 | 86,900 | — | — |
| 2011-08-22 | $7.11 | $7.11 | 59,200 | — | — |
| 2011-08-19 | $7.25 | $7.25 | 70,900 | — | — |
| 2011-08-18 | $7.39 | $7.39 | 170,900 | — | — |
| 2011-08-17 | $7.46 | $7.46 | 38,600 | — | — |
| 2011-08-16 | $7.45 | $7.45 | 82,500 | — | — |
| 2011-08-15 | $7.79 | $7.79 | 81,200 | — | — |
| 2011-08-12 | $7.62 | $7.62 | 131,000 | — | — |
| 2011-08-11 | $7.76 | $7.76 | 167,400 | — | — |
| 2011-08-10 | $7.36 | $7.36 | 168,000 | — | — |
| 2011-08-09 | $7.83 | $7.83 | 283,700 | — | — |
| 2011-08-08 | $7.90 | $7.90 | 180,200 | — | — |
| 2011-08-05 | $8.80 | $8.80 | 123,400 | — | — |
| 2011-08-04 | $8.89 | $8.89 | 132,000 | — | — |
| 2011-08-03 | $9.05 | $9.05 | 106,500 | — | — |
| 2011-08-02 | $8.91 | $8.91 | 119,300 | — | — |
| 2011-08-01 | $9.02 | $9.02 | 100,000 | — | — |
| 2011-07-29 | $9.00 | $9.00 | 75,600 | — | — |
| 2011-07-28 | $9.10 | $9.10 | 239,100 | — | — |
| 2011-07-27 | $8.82 | $8.82 | 81,200 | — | — |
| 2011-07-26 | $8.91 | $8.91 | 69,300 | — | — |
| 2011-07-25 | $9.04 | $9.04 | 84,500 | — | — |
| 2011-07-22 | $9.17 | $9.17 | 128,400 | — | — |
| 2011-07-21 | $9.74 | $9.74 | 91,900 | — | — |
| 2011-07-20 | $9.83 | $9.83 | 59,100 | — | — |
| 2011-07-19 | $9.98 | $9.98 | 54,700 | — | — |
| 2011-07-18 | $9.70 | $9.70 | 50,200 | — | — |
| 2011-07-15 | $10.00 | $10.00 | 96,900 | — | — |
| 2011-07-14 | $9.93 | $9.93 | 62,600 | — | — |
| 2011-07-13 | $9.95 | $9.95 | 94,900 | — | — |
| 2011-07-12 | $10.03 | $10.03 | 50,700 | — | — |
| 2011-07-11 | $10.10 | $10.10 | 51,600 | — | — |
| 2011-07-08 | $10.30 | $10.30 | 115,800 | — | — |
| 2011-07-07 | $10.48 | $10.48 | 101,100 | — | — |
| 2011-07-06 | $10.38 | $10.38 | 58,300 | — | — |
| 2011-07-05 | $10.44 | $10.44 | 130,800 | — | — |
| 2011-07-01 | $10.63 | $10.63 | 75,500 | — | — |
| 2011-06-30 | $10.45 | $10.45 | 84,000 | — | — |
| 2011-06-29 | $10.20 | $10.20 | 71,200 | — | — |
| 2011-06-28 | $10.01 | $10.01 | 55,700 | — | — |
| 2011-06-27 | $10.04 | $10.04 | 82,300 | — | — |
| 2011-06-24 | $9.98 | $9.98 | 376,900 | — | — |
| 2011-06-23 | $9.78 | $9.78 | 123,100 | — | — |
| 2011-06-22 | $9.69 | $9.69 | 54,500 | — | — |
| 2011-06-21 | $9.81 | $9.81 | 59,400 | — | — |
| 2011-06-20 | $9.54 | $9.54 | 121,400 | — | — |
| 2011-06-17 | $9.44 | $9.44 | 173,100 | — | — |
| 2011-06-16 | $9.49 | $9.49 | 168,400 | — | — |
| 2011-06-15 | $9.09 | $9.09 | 69,500 | — | — |
| 2011-06-14 | $9.19 | $9.19 | 38,100 | — | — |
| 2011-06-13 | $9.11 | $9.11 | 71,700 | — | — |
| 2011-06-10 | $9.12 | $9.12 | 74,500 | — | — |
| 2011-06-09 | $9.28 | $9.28 | 50,300 | — | — |
| 2011-06-08 | $9.33 | $9.33 | 73,900 | — | — |
| 2011-06-07 | $9.27 | $9.27 | 41,500 | — | — |
| 2011-06-06 | $9.21 | $9.21 | 61,000 | — | — |
| 2011-06-03 | $9.26 | $9.26 | 60,800 | — | — |
| 2011-06-02 | $9.60 | $9.60 | 48,300 | — | — |
| 2011-06-01 | $9.58 | $9.58 | 114,600 | — | — |
| 2011-05-31 | $10.13 | $10.13 | 232,800 | — | — |
| 2011-05-27 | $10.09 | $10.09 | 68,600 | — | — |
| 2011-05-26 | $9.81 | $9.81 | 70,100 | — | — |
| 2011-05-25 | $9.46 | $9.46 | 103,500 | — | — |
| 2011-05-24 | $9.24 | $9.24 | 130,000 | — | — |
| 2011-05-23 | $9.21 | $9.21 | 66,200 | — | — |
| 2011-05-20 | $9.51 | $9.51 | 61,400 | — | — |
| 2011-05-19 | $9.67 | $9.67 | 52,400 | — | — |
| 2011-05-18 | $9.62 | $9.62 | 61,700 | — | — |
| 2011-05-17 | $9.67 | $9.67 | 79,100 | — | — |
| 2011-05-16 | $9.73 | $9.73 | 57,000 | — | — |
| 2011-05-13 | $9.80 | $9.80 | 68,600 | — | — |
| 2011-05-12 | $10.08 | $10.08 | 57,500 | — | — |
| 2011-05-11 | $9.94 | $9.94 | 65,000 | — | — |
| 2011-05-10 | $10.31 | $10.31 | 73,100 | — | — |
| 2011-05-09 | $9.84 | $9.84 | 58,500 | — | — |
| 2011-05-06 | $9.62 | $9.62 | 65,000 | — | — |
| 2011-05-05 | $9.71 | $9.71 | 79,100 | — | — |
| 2011-05-04 | $9.63 | $9.63 | 50,000 | — | — |
| 2011-05-03 | $9.81 | $9.81 | 79,900 | — | — |
| 2011-05-02 | $9.64 | $9.64 | 65,300 | — | — |
| 2011-04-29 | $9.79 | $9.79 | 81,000 | — | — |
| 2011-04-28 | $9.70 | $9.70 | 73,600 | — | — |
| 2011-04-27 | $9.68 | $9.68 | 114,300 | — | — |
| 2011-04-26 | $9.89 | $9.89 | 116,100 | — | — |
| 2011-04-25 | $9.50 | $9.50 | 47,600 | — | — |
| 2011-04-21 | $9.58 | $9.58 | 70,300 | — | — |
| 2011-04-20 | $9.52 | $9.52 | 99,300 | — | — |
| 2011-04-19 | $9.31 | $9.31 | 99,000 | — | — |
| 2011-04-18 | $9.19 | $9.19 | 93,400 | — | — |
| 2011-04-15 | $9.35 | $9.35 | 65,600 | — | — |
| 2011-04-14 | $9.28 | $9.28 | 61,500 | — | — |
| 2011-04-13 | $9.15 | $9.15 | 73,200 | — | — |
| 2011-04-12 | $9.26 | $9.26 | 58,100 | — | — |
| 2011-04-11 | $9.35 | $9.35 | 51,000 | — | — |
| 2011-04-08 | $9.39 | $9.39 | 41,600 | — | — |
| 2011-04-07 | $9.51 | $9.51 | 28,100 | — | — |
| 2011-04-06 | $9.71 | $9.71 | 75,600 | — | — |
| 2011-04-05 | $9.31 | $9.31 | 104,900 | — | — |
| 2011-04-04 | $9.39 | $9.39 | 182,400 | — | — |
| 2011-04-01 | $9.23 | $9.23 | 331,300 | — | — |
| 2011-03-31 | $9.23 | $9.23 | 522,700 | — | — |
| 2011-03-30 | $9.36 | $9.36 | 229,200 | — | — |
| 2011-03-29 | $9.36 | $9.36 | 202,100 | — | — |
| 2011-03-28 | $9.42 | $9.42 | 108,000 | — | — |
| 2011-03-25 | $9.47 | $9.47 | 102,600 | — | — |
| 2011-03-24 | $9.45 | $9.45 | 71,900 | — | — |
| 2011-03-23 | $9.49 | $9.49 | 98,100 | — | — |
| 2011-03-22 | $9.48 | $9.48 | 126,200 | — | — |
| 2011-03-21 | $9.55 | $9.55 | 140,300 | — | — |
| 2011-03-18 | $9.43 | $9.43 | 258,400 | — | — |
| 2011-03-17 | $8.92 | $8.92 | 155,900 | — | — |
| 2011-03-16 | $8.81 | $8.81 | 214,200 | — | — |
| 2011-03-15 | $9.04 | $9.04 | 166,400 | — | — |
| 2011-03-14 | $8.87 | $8.87 | 93,400 | — | — |
| 2011-03-11 | $8.82 | $8.82 | 71,600 | — | — |
| 2011-03-10 | $8.90 | $8.90 | 120,400 | — | — |
| 2011-03-09 | $9.15 | $9.15 | 159,000 | — | — |
| 2011-03-08 | $9.05 | $9.05 | 202,900 | — | — |
| 2011-03-07 | $8.79 | $8.79 | 161,800 | — | — |
| 2011-03-04 | $8.94 | $8.94 | 293,800 | — | — |
| 2011-03-03 | $9.02 | $9.02 | 2,450,300 | — | — |
| 2011-03-02 | $8.53 | $8.53 | 120,700 | — | — |
| 2011-03-01 | $8.41 | $8.41 | 104,600 | — | — |
| 2011-02-28 | $8.48 | $8.48 | 372,700 | — | — |
| 2011-02-25 | $8.49 | $8.49 | 169,200 | — | — |
| 2011-02-24 | $8.62 | $8.62 | 114,600 | — | — |
| 2011-02-23 | $8.90 | $8.90 | 28,800 | — | — |
| 2011-02-22 | $9.04 | $9.04 | 47,100 | — | — |
| 2011-02-18 | $9.50 | $9.50 | 87,200 | — | — |
| 2011-02-17 | $9.60 | $9.60 | 71,400 | — | — |
| 2011-02-16 | $9.88 | $9.88 | 62,700 | — | — |
| 2011-02-15 | $9.99 | $9.99 | 65,800 | — | — |
| 2011-02-14 | $9.81 | $9.81 | 34,700 | — | — |
| 2011-02-11 | $9.95 | $9.95 | 49,200 | — | — |
| 2011-02-10 | $9.59 | $9.59 | 38,200 | — | — |
| 2011-02-09 | $9.52 | $9.52 | 21,900 | — | — |
| 2011-02-08 | $9.55 | $9.55 | 41,000 | — | — |
| 2011-02-07 | $9.61 | $9.61 | 35,900 | — | — |
| 2011-02-04 | $9.43 | $9.43 | 80,500 | — | — |
| 2011-02-03 | $9.41 | $9.41 | 66,500 | — | — |
| 2011-02-02 | $9.54 | $9.54 | 80,400 | — | — |
| 2011-02-01 | $9.94 | $9.94 | 63,500 | — | — |
| 2011-01-31 | $9.40 | $9.40 | 91,000 | — | — |
| 2011-01-28 | $9.29 | $9.29 | 69,700 | — | — |
| 2011-01-27 | $9.60 | $9.60 | 100,800 | — | — |
| 2011-01-26 | $9.61 | $9.61 | 79,400 | — | — |
| 2011-01-25 | $9.28 | $9.28 | 67,700 | — | — |
| 2011-01-24 | $8.98 | $8.98 | 27,000 | — | — |
| 2011-01-21 | $9.03 | $9.03 | 59,100 | — | — |
| 2011-01-20 | $8.93 | $8.93 | 40,300 | — | — |
| 2011-01-19 | $9.04 | $9.04 | 84,500 | — | — |
| 2011-01-18 | $9.47 | $9.47 | 71,500 | — | — |
| 2011-01-14 | $9.75 | $9.75 | 33,100 | — | — |
| 2011-01-13 | $9.46 | $9.46 | 73,900 | — | — |
| 2011-01-12 | $9.79 | $9.79 | 20,400 | — | — |
| 2011-01-11 | $9.78 | $9.78 | 32,300 | — | — |
| 2011-01-10 | $9.82 | $9.82 | 66,500 | — | — |
| 2011-01-07 | $9.95 | $9.95 | 57,200 | — | — |
| 2011-01-06 | $10.01 | $10.01 | 104,800 | — | — |
| 2011-01-05 | $10.17 | $10.17 | 47,900 | — | — |
| 2011-01-04 | $10.01 | $10.01 | 140,900 | — | — |
| 2011-01-03 | $10.16 | $10.16 | 128,500 | — | — |